凯尔达 sh.688255
33.80
-0.53%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.86 | 34.29 | 33.31 | 33.80 | -0.53% | 1.55 | 4.19% |
| 2026-05-22 | 33.89 | 34.36 | 33.14 | 33.98 | +2.53% | 1.76 | 4.73% |
| 2026-05-21 | 35.07 | 35.87 | 33.10 | 33.14 | -5.23% | 3.25 | 8.56% |
| 2026-05-20 | 33.97 | 35.38 | 33.75 | 34.97 | +1.80% | 1.87 | 4.93% |
| 2026-05-19 | 33.99 | 34.95 | 33.50 | 34.35 | +2.29% | 1.89 | 5.02% |
| 2026-05-18 | 32.49 | 33.74 | 32.30 | 33.58 | +2.97% | 1.56 | 4.30% |
| 2026-05-15 | 31.54 | 33.65 | 31.51 | 32.61 | +4.65% | 1.66 | 4.62% |
| 2026-05-14 | 31.80 | 32.17 | 31.16 | 31.16 | -2.20% | 0.76 | 2.20% |
| 2026-05-13 | 31.66 | 31.99 | 31.50 | 31.86 | +0.03% | 0.63 | 1.81% |
| 2026-05-12 | 32.25 | 32.50 | 31.63 | 31.85 | -1.42% | 0.73 | 2.07% |
| 2026-05-11 | 32.49 | 32.69 | 31.98 | 32.31 | 0.00% | 1.03 | 2.90% |
| 2026-05-08 | 31.84 | 32.88 | 31.70 | 32.31 | +1.80% | 1.32 | 3.71% |
| 2026-05-07 | 30.69 | 31.87 | 30.69 | 31.74 | +3.19% | 0.95 | 2.75% |
| 2026-05-06 | 30.50 | 31.08 | 30.30 | 30.76 | +1.38% | 0.81 | 2.40% |
| 2026-04-30 | 29.77 | 30.92 | 29.70 | 30.34 | +1.91% | 0.72 | 2.15% |
| 2026-04-29 | 29.77 | 29.95 | 29.32 | 29.77 | +0.88% | 0.61 | 1.86% |
| 2026-04-28 | 29.91 | 30.58 | 29.47 | 29.51 | -2.09% | 0.62 | 1.87% |
| 2026-04-27 | 29.50 | 30.28 | 29.44 | 30.14 | +1.58% | 0.54 | 1.63% |
| 2026-04-24 | 29.30 | 29.92 | 28.77 | 29.67 | +1.57% | 0.63 | 1.95% |
| 2026-04-23 | 29.90 | 30.17 | 28.95 | 29.21 | -2.80% | 0.70 | 2.19% |